시가총액 $3.49T
0.07%
볼륨 24시간 $164.66B
-36.54%
BTC % 58.94%
-0.15%
ETH % 8.64%
0%
코인
31.868
+2
거래소
885
마지막 업데이트
1 분 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.926687 | $0.909341 | $0.961119 | $0.961119 | $27,590,491 | $147,999,686 |
| May-16 2025 | $0.963334 | $0.963334 | $1.0186 | $1.0025 | $32,028,758 | $153,852,536 |
| May-15 2025 | $0.9974 | $0.9916 | $1.0847 | $1.0847 | $47,946,486 | $159,293,628 |
| May-14 2025 | $1.0835 | $1.0709 | $1.1693 | $1.1693 | $65,191,833 | $173,052,803 |
| May-13 2025 | $1.1738 | $0.965667 | $1.1874 | $1.0243 | $98,832,346 | $187,473,257 |
| May-12 2025 | $1.0350 | $1.0059 | $1.1160 | $1.0422 | $81,955,571 | $162,122,166 |
| May-11 2025 | $1.0422 | $0.992 | $1.0777 | $1.0777 | $55,881,687 | $163,258,136 |
| May-10 2025 | $1.0709 | $0.999 | $1.0709 | $1.0562 | $59,850,461 | $167,752,648 |
| May-09 2025 | $1.0327 | $0.907178 | $1.0327 | $0.911759 | $108,558,299 | $161,774,112 |
| May-08 2025 | $0.908209 | $0.72898 | $0.968902 | $0.72898 | $251,132,222 | $142,259,049 |
| May-07 2025 | $0.731937 | $0.706884 | $0.732389 | $0.710403 | $27,764,056 | $114,648,437 |
| May-06 2025 | $0.705469 | $0.678255 | $0.72666 | $0.718332 | $29,110,905 | $110,502,504 |
| May-05 2025 | $0.719173 | $0.70585 | $0.74167 | $0.717423 | $26,140,519 | $112,649,083 |
| May-04 2025 | $0.717497 | $0.707474 | $0.755707 | $0.755707 | $24,121,519 | $112,386,543 |
| May-03 2025 | $0.754226 | $0.752199 | $0.820039 | $0.820039 | $26,079,166 | $118,139,651 |